Tianjin Guangyu Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.600	8.720	8.590	8.650	8.514	20,337,161
2026-01-19	8.520	8.730	8.480	8.600	8.465	22,987,416
2026-01-16	8.690	8.750	8.510	8.600	8.465	23,969,400
2026-01-15	8.610	8.640	8.470	8.540	8.406	20,089,749
2026-01-14	8.450	8.750	8.410	8.600	8.465	38,037,310
2026-01-13	8.370	8.530	8.310	8.470	8.337	26,343,727
2026-01-12	8.300	8.370	8.290	8.370	8.239	15,752,788
2026-01-09	8.300	8.320	8.280	8.320	8.189	10,973,773
2026-01-08	8.320	8.330	8.270	8.300	8.170	9,563,800
2026-01-07	8.330	8.350	8.310	8.320	8.189	8,556,675
2026-01-06	8.320	8.340	8.300	8.340	8.209	11,305,997
2026-01-05	8.220	8.320	8.220	8.320	8.189	11,100,700
2025-12-31	8.250	8.260	8.200	8.210	8.081	9,290,600
2025-12-30	8.270	8.290	8.230	8.250	8.120	10,461,019
2025-12-29	8.360	8.370	8.250	8.310	8.180	15,488,177
2025-12-26	8.360	8.380	8.350	8.360	8.229	8,388,416
2025-12-25	8.370	8.390	8.350	8.360	8.229	10,616,284
2025-12-24	8.390	8.420	8.370	8.380	8.248	8,982,574
2025-12-23	8.480	8.510	8.390	8.400	8.268	7,810,804
2025-12-22	8.460	8.540	8.420	8.490	8.357	11,595,619
2025-12-19	8.370	8.460	8.350	8.440	8.307	9,414,163
2025-12-18	8.410	8.500	8.350	8.350	8.219	7,850,246
2025-12-17	8.320	8.440	8.270	8.410	8.278	9,016,565
2025-12-16	8.330	8.340	8.260	8.330	8.199	10,205,542
2025-12-15	8.360	8.410	8.320	8.330	8.199	8,168,329
2025-12-12	8.330	8.370	8.260	8.360	8.229	8,490,896
2025-12-11	8.330	8.360	8.290	8.300	8.170	7,746,342
2025-12-10	8.300	8.350	8.280	8.330	8.199	5,719,221
2025-12-09	8.400	8.430	8.280	8.290	8.160	9,165,200
2025-12-08	8.450	8.500	8.390	8.390	8.258	11,421,815
2025-12-05	8.440	8.450	8.370	8.450	8.317	6,041,258
2025-12-04	8.410	8.440	8.340	8.430	8.298	6,953,646
2025-12-03	8.390	8.450	8.350	8.410	8.278	7,017,196
2025-12-02	8.410	8.430	8.370	8.390	8.258	6,109,200
2025-12-01	8.350	8.400	8.320	8.390	8.258	6,503,844
2025-11-28	8.330	8.350	8.290	8.340	8.209	5,785,800
2025-11-27	8.320	8.350	8.280	8.310	8.180	7,673,344
2025-11-26	8.390	8.400	8.310	8.320	8.189	9,627,169
2025-11-25	8.400	8.430	8.360	8.370	8.239	10,735,909
2025-11-24	8.380	8.450	8.350	8.380	8.248	7,888,000
2025-11-21	8.620	8.630	8.320	8.340	8.209	19,495,950
2025-11-20	8.650	8.690	8.600	8.620	8.485	11,590,770
2025-11-19	8.630	8.650	8.580	8.630	8.495	10,386,413
2025-11-18	8.730	8.730	8.600	8.650	8.514	13,444,510
2025-11-17	8.880	8.890	8.710	8.710	8.573	17,582,079
2025-11-14	8.880	8.940	8.870	8.880	8.741	14,076,700
2025-11-13	8.880	8.910	8.840	8.880	8.741	12,706,700
2025-11-12	8.900	8.910	8.850	8.870	8.731	11,959,181
2025-11-11	8.910	8.930	8.850	8.910	8.770	15,823,009
2025-11-10	8.840	8.920	8.830	8.870	8.731	15,471,941
2025-11-07	8.800	8.890	8.790	8.820	8.682	14,917,065
2025-11-06	8.720	8.850	8.710	8.790	8.652	15,894,406
2025-11-05	8.600	8.760	8.570	8.710	8.573	16,453,859
2025-11-04	8.660	8.690	8.610	8.630	8.495	10,068,973
2025-11-03	8.710	8.720	8.600	8.660	8.524	16,834,671
2025-10-31	8.790	8.800	8.700	8.710	8.573	17,973,079
2025-10-30	8.820	8.860	8.770	8.790	8.652	16,967,134
2025-10-29	8.770	8.830	8.720	8.800	8.662	11,687,600
2025-10-28	8.860	8.870	8.750	8.770	8.632	18,527,753
2025-10-27	8.880	8.910	8.800	8.870	8.686	17,672,417

← NewerPage 4 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1200 CNY
2025-10-28	0.0450 CNY
2025-06-25	0.2000 CNY
2024-07-09	0.1800 CNY
2023-06-06	0.1000 CNY
2022-07-05	0.1000 CNY
2021-07-13	0.2500 CNY
2020-07-10	0.3000 CNY
2019-07-09	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.